Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

91.24

-1.14(-1.23%)

Updated at December 05 09:50AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202577.7192.3892.3892.9777.7121.83M
December 03, 202594.392.9892.9895.3192.2632.4M
December 02, 202596.1491.6391.6396.1491.3848.34M
December 01, 202580.6495.2895.2895.2880.6470.93M
November 28, 202577.7179.479.479.577.3513.78M
November 27, 202578.7878.0178.0180.867815.25M
November 26, 202578.2678.7878.7879.9977.913.46M
November 25, 202579.2579.0779.0780.8178.7218.1M
November 24, 202577.8977.477.478.3976.515.1M
November 21, 202581.2977.5877.5882.7577.5728.43M
November 20, 202588.9985.2585.2589.2884.1322.78M
November 19, 202590.0187.2687.2690.9586.522.93M
November 18, 202593.1290.4790.4793.9490.0823.75M
November 17, 202592.1893.9593.9597.592.1836.53M
November 14, 20259292.1692.1694.2588.0151.67M
November 13, 202592.4596.1396.1398.392.3944.42M
November 12, 202593.392.2192.2196.2691.0831.1M
November 11, 202595.5693.7593.7597.4693.1137.72M
November 10, 202588.6195.5695.5610288.664.51M
November 07, 20258686.786.787.9584.4521.73M
November 06, 202590.187.7987.7990.58724.77M
November 05, 202586.788.3288.3289.586.321.22M
November 04, 202589.7189.7289.7291.2887.5528.27M
November 03, 202586.589.789.791.283.1335.96M
October 31, 202592.9286.8186.8193.2386.5233.15M
October 30, 20259591.9291.929691.734.93M
October 29, 202590.2992.9992.9997.0590.2941.15M
October 28, 202588.6391.3591.3592.4388.1943.36M
October 27, 202592.593.9293.9294.7489.0550.24M
October 24, 202585.1189.9989.999084.6941.74M
October 23, 20258383.3783.3783.5780.5121.77M
October 22, 20258583.883.88582.422.8M
October 21, 202584.886.3786.378884.528.05M
October 20, 202586.2884.1684.1687.5583.3825.01M
October 17, 202590.0484.384.391.158433.16M
October 16, 202588.0890.0490.0493.6687.5541.77M
October 15, 202587.289.389.39086.231.23M
October 14, 202591.3887.9187.9193.9887.1641.32M
October 13, 202584.9589.2389.2391.3984.7735.66M
October 10, 202594.8689.7589.7595.889.2144.91M
October 09, 20259396.1696.16101.2590.570.63M
September 30, 202584.3989.0189.019384.3961.48M
September 29, 202583.8838384.281.9518.74M
September 26, 202584.181.8181.8186.281.6826.13M
September 25, 202585.4285.0985.0985.7984.0130.92M
September 24, 202583.3786.8986.8988.9883.151.28M
September 23, 202583.284.184.185.868134.84M
September 22, 202582.583.1383.1384.3381.631.68M
September 19, 202581.0181.781.784.6881.0136.57M
September 18, 202574.4680.6580.6584.5974.4639.28M
September 17, 20258382.2382.2384.281.3826.55M
September 16, 20258382.8582.8584.6581.8631.48M
September 15, 202588.583.683.689.582.352.34M
September 12, 202574.4684.9584.9587.987468.69M
September 11, 202571.674.4574.4574.570.7219.09M
September 10, 202571.6171.671.672.6971.359.47M
September 09, 202573.1871.6271.6273.4571.511.46M
September 08, 202573.6473.8473.8474.2672.7213.2M
September 05, 202571.6173.973.974.1270.517.48M
September 04, 202574.9971.3271.327569.8124.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved